Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220715C00070000 | 2022-06-10 12:13PM EDT | 70.00 | 105.35 | 75.90 | 76.90 | 0.00 | - | 6 | 7 | 202.73% |
| CVX220715C00075000 | 2022-06-10 12:25PM EDT | 75.00 | 100.05 | 70.95 | 71.85 | 0.00 | - | - | 5 | 181.45% |
| CVX220715C00080000 | 2022-05-17 2:57PM EDT | 80.00 | 94.30 | 74.70 | 76.20 | 0.00 | - | 35 | 10 | 391.67% |
| CVX220715C00085000 | 2022-06-09 9:31AM EDT | 85.00 | 94.40 | 60.95 | 61.95 | 0.00 | - | 1 | 1 | 157.91% |
| CVX220715C00090000 | 2022-05-17 2:58PM EDT | 90.00 | 83.70 | 64.80 | 66.30 | 0.00 | - | 6 | 0 | 336.91% |
| CVX220715C00095000 | 2022-06-17 1:47PM EDT | 95.00 | 51.30 | 50.95 | 51.90 | 0.00 | - | 4 | 4 | 126.76% |
| CVX220715C00100000 | 2022-06-30 10:52AM EDT | 100.00 | 45.30 | 46.15 | 46.95 | 0.00 | - | 2 | 11 | 81.64% |
| CVX220715C00105000 | 2022-06-22 2:21PM EDT | 105.00 | 44.75 | 41.05 | 41.95 | 0.00 | - | 4 | 20 | 103.71% |
| CVX220715C00110000 | 2022-05-17 3:02PM EDT | 110.00 | 63.94 | 44.05 | 46.40 | 0.00 | - | 24 | 0 | 235.40% |
| CVX220715C00115000 | 2022-06-22 9:51AM EDT | 115.00 | 32.63 | 31.30 | 32.40 | 0.00 | - | 10 | 310 | 75.59% |
| CVX220715C00120000 | 2022-06-27 1:02PM EDT | 120.00 | 28.35 | 26.35 | 26.95 | 0.00 | - | 3 | 10 | 54.79% |
| CVX220715C00125000 | 2022-06-23 3:53PM EDT | 125.00 | 18.85 | 21.55 | 22.55 | 0.00 | - | 3 | 94 | 59.47% |
| CVX220715C00130000 | 2022-07-01 1:09PM EDT | 130.00 | 15.55 | 16.20 | 18.45 | -1.91 | -10.94% | 3 | 59 | 53.66% |
| CVX220715C00135000 | 2022-07-01 1:09PM EDT | 135.00 | 11.18 | 12.35 | 12.80 | -0.54 | -4.61% | 7 | 128 | 48.27% |
| CVX220715C00140000 | 2022-07-01 3:50PM EDT | 140.00 | 8.35 | 8.30 | 8.65 | -0.15 | -1.76% | 89 | 1,220 | 43.53% |
| CVX220715C00145000 | 2022-07-01 3:59PM EDT | 145.00 | 5.10 | 5.05 | 5.30 | +0.55 | +12.09% | 733 | 2,975 | 41.07% |
| CVX220715C00150000 | 2022-07-01 3:59PM EDT | 150.00 | 2.70 | 2.59 | 2.81 | +0.29 | +12.03% | 1,885 | 5,791 | 38.83% |
| CVX220715C00152500 | 2022-07-01 3:54PM EDT | 152.50 | 1.80 | 1.75 | 1.95 | +0.21 | +13.21% | 1,787 | 1,519 | 38.18% |
| CVX220715C00155000 | 2022-07-01 3:59PM EDT | 155.00 | 1.23 | 1.14 | 1.30 | +0.03 | +2.50% | 454 | 4,450 | 37.62% |
| CVX220715C00157500 | 2022-07-01 3:36PM EDT | 157.50 | 0.77 | 0.73 | 0.85 | +0.01 | +1.32% | 144 | 967 | 37.38% |
| CVX220715C00160000 | 2022-07-01 3:58PM EDT | 160.00 | 0.52 | 0.46 | 0.55 | -0.03 | -5.45% | 369 | 4,495 | 37.40% |
| CVX220715C00162500 | 2022-07-01 3:21PM EDT | 162.50 | 0.31 | 0.27 | 0.35 | -0.09 | -22.50% | 119 | 1,217 | 37.55% |
| CVX220715C00165000 | 2022-07-01 3:52PM EDT | 165.00 | 0.19 | 0.10 | 0.24 | -0.05 | -20.83% | 2,380 | 3,874 | 38.48% |
| CVX220715C00167500 | 2022-07-01 3:53PM EDT | 167.50 | 0.10 | 0.09 | 0.28 | -0.09 | -47.37% | 331 | 993 | 43.56% |
| CVX220715C00170000 | 2022-07-01 2:21PM EDT | 170.00 | 0.07 | 0.06 | 0.11 | -0.04 | -36.36% | 12 | 5,781 | 40.04% |
| CVX220715C00172500 | 2022-07-01 3:24PM EDT | 172.50 | 0.08 | 0.03 | 0.21 | -0.01 | -11.11% | 1 | 198 | 48.24% |
| CVX220715C00175000 | 2022-07-01 2:21PM EDT | 175.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 242 | 9,246 | 41.41% |
| CVX220715C00177500 | 2022-07-01 12:42PM EDT | 177.50 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 3 | 53 | 45.31% |
| CVX220715C00180000 | 2022-07-01 3:10PM EDT | 180.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 1,210 | 7,539 | 47.07% |
| CVX220715C00185000 | 2022-07-01 10:23AM EDT | 185.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 18 | 4,021 | 50.98% |
| CVX220715C00190000 | 2022-07-01 1:34PM EDT | 190.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 7 | 3,267 | 53.13% |
| CVX220715C00195000 | 2022-07-01 10:15AM EDT | 195.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,647 | 56.25% |
| CVX220715C00200000 | 2022-06-30 2:47PM EDT | 200.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 3,205 | 62.11% |
| CVX220715C00205000 | 2022-06-30 2:51PM EDT | 205.00 | 0.01 | 0.00 | 0.03 | +0.01 | - | - | 2 | 63.28% |
| CVX220715C00210000 | 2022-06-29 12:47PM EDT | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 1,326 | 67.19% |
| CVX220715C00220000 | 2022-06-28 10:19AM EDT | 220.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 974 | 77.34% |
| CVX220715C00230000 | 2022-06-29 12:33PM EDT | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 266 | 82.03% |
| CVX220715C00240000 | 2022-06-17 10:41AM EDT | 240.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 638 | 91.41% |
| CVX220715C00250000 | 2022-06-17 1:07PM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 147 | 95.31% |
| CVX220715C00260000 | 2022-06-13 3:21PM EDT | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 201 | 93.75% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220715P00070000 | 2022-06-09 10:55AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 263 | 125.00% |
| CVX220715P00075000 | 2022-06-09 12:36PM EDT | 75.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 456 | 141.41% |
| CVX220715P00080000 | 2022-06-17 11:40AM EDT | 80.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 2 | 479 | 128.91% |
| CVX220715P00085000 | 2022-06-29 11:14AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 338 | 107.81% |
| CVX220715P00090000 | 2022-07-01 3:51PM EDT | 90.00 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 1 | 646 | 100.78% |
| CVX220715P00095000 | 2022-06-24 12:42PM EDT | 95.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 4 | 156 | 94.92% |
| CVX220715P00100000 | 2022-07-01 3:35PM EDT | 100.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 20 | 438 | 84.77% |
| CVX220715P00105000 | 2022-06-30 2:45PM EDT | 105.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 2 | 189 | 77.34% |
| CVX220715P00110000 | 2022-07-01 3:35PM EDT | 110.00 | 0.10 | 0.00 | 0.11 | -0.01 | -9.09% | 5 | 392 | 65.63% |
| CVX220715P00115000 | 2022-07-01 12:19PM EDT | 115.00 | 0.14 | 0.04 | 0.17 | -0.04 | -22.22% | 3 | 996 | 61.91% |
| CVX220715P00120000 | 2022-07-01 1:00PM EDT | 120.00 | 0.23 | 0.11 | 0.20 | -0.07 | -23.33% | 2 | 1,074 | 55.76% |
| CVX220715P00125000 | 2022-07-01 1:52PM EDT | 125.00 | 0.35 | 0.26 | 0.34 | -0.17 | -32.69% | 36 | 2,826 | 52.15% |
| CVX220715P00130000 | 2022-07-01 3:21PM EDT | 130.00 | 0.58 | 0.50 | 0.60 | -0.42 | -42.00% | 59 | 2,336 | 49.22% |
| CVX220715P00135000 | 2022-07-01 3:49PM EDT | 135.00 | 1.06 | 0.98 | 1.13 | -0.64 | -37.65% | 632 | 1,442 | 45.95% |
| CVX220715P00140000 | 2022-07-01 3:55PM EDT | 140.00 | 2.00 | 1.87 | 2.05 | -0.84 | -29.58% | 465 | 2,318 | 42.58% |
| CVX220715P00145000 | 2022-07-01 3:48PM EDT | 145.00 | 3.60 | 3.50 | 3.70 | -1.44 | -28.57% | 428 | 4,215 | 40.23% |
| CVX220715P00150000 | 2022-07-01 3:59PM EDT | 150.00 | 6.30 | 6.05 | 6.25 | -1.83 | -22.51% | 89 | 4,989 | 38.36% |
| CVX220715P00152500 | 2022-07-01 2:57PM EDT | 152.50 | 8.40 | 7.65 | 7.90 | -1.15 | -12.04% | 23 | 839 | 37.77% |
| CVX220715P00155000 | 2022-07-01 3:16PM EDT | 155.00 | 9.90 | 9.20 | 9.90 | -1.50 | -13.16% | 47 | 6,225 | 38.94% |
| CVX220715P00157500 | 2022-06-29 10:16AM EDT | 157.50 | 9.55 | 11.60 | 12.00 | 0.00 | - | 17 | 54 | 39.67% |
| CVX220715P00160000 | 2022-07-01 2:44PM EDT | 160.00 | 14.63 | 12.85 | 14.25 | -1.37 | -8.56% | 22 | 2,644 | 41.11% |
| CVX220715P00162500 | 2022-07-01 3:12PM EDT | 162.50 | 16.72 | 16.05 | 16.45 | +3.47 | +26.19% | 27 | 36 | 40.14% |
| CVX220715P00165000 | 2022-07-01 2:32PM EDT | 165.00 | 19.50 | 18.50 | 18.90 | -1.35 | -6.47% | 21 | 2,719 | 43.26% |
| CVX220715P00167500 | 2022-07-01 10:57AM EDT | 167.50 | 24.22 | 20.80 | 22.50 | +2.84 | +13.28% | 10 | 693 | 53.08% |
| CVX220715P00170000 | 2022-07-01 3:25PM EDT | 170.00 | 23.90 | 23.40 | 23.80 | +0.13 | +0.55% | 23 | 4,319 | 48.34% |
| CVX220715P00175000 | 2022-07-01 3:44PM EDT | 175.00 | 28.18 | 28.30 | 28.90 | -1.67 | -5.59% | 4 | 3,070 | 58.79% |
| CVX220715P00177500 | 2022-06-22 11:56AM EDT | 177.50 | 28.92 | 30.65 | 31.55 | 0.00 | - | - | 0 | 66.65% |
| CVX220715P00180000 | 2022-07-01 3:34PM EDT | 180.00 | 33.73 | 32.45 | 34.95 | +5.63 | +20.04% | 3 | 2,065 | 58.20% |
| CVX220715P00185000 | 2022-07-01 9:59AM EDT | 185.00 | 39.90 | 38.20 | 39.05 | +9.17 | +29.84% | 3 | 223 | 60.06% |
| CVX220715P00190000 | 2022-06-21 9:33AM EDT | 190.00 | 37.70 | 43.15 | 44.15 | 0.00 | - | 1 | 0 | 67.38% |
| CVX220715P00195000 | 2022-06-09 1:59PM EDT | 195.00 | 16.66 | 48.20 | 49.05 | 0.00 | - | 2 | 0 | 71.19% |
| CVX220715P00200000 | 2022-06-03 11:26AM EDT | 200.00 | 23.35 | 53.20 | 54.15 | 0.00 | - | 2 | 0 | 80.08% |
| CVX220715P00210000 | 2022-03-14 1:24PM EDT | 210.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
